Microchip Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	52.055	53.435	51.910	53.309	50.829	8,303
2025-02-11	51.590	53.020	51.550	53.020	50.553	1,356
2025-02-10	52.515	52.950	51.429	51.785	49.376	10,989
2025-02-07	50.900	52.924	49.450	51.430	49.037	19,024
2025-02-06	53.460	54.065	52.990	53.040	50.572	52,140
2025-02-05	52.280	53.280	51.490	52.933	50.470	4,600
2025-02-04	52.700	52.969	52.420	52.620	50.172	2,079
2025-02-03	53.440	53.440	51.380	52.725	50.272	6,450
2025-01-31	55.809	56.250	54.690	54.910	52.355	4,140
2025-01-30	56.910	56.910	54.193	55.220	52.651	4,210
2025-01-29	58.500	58.500	55.665	55.770	53.175	2,146
2025-01-28	56.710	56.710	55.425	55.890	53.290	11,306
2025-01-27	55.500	59.000	54.650	56.974	54.324	8,565
2025-01-24	58.520	58.670	55.770	55.870	53.271	19,811
2025-01-23	57.690	58.880	57.000	58.880	56.141	73,741
2025-01-22	59.000	59.338	58.075	58.700	55.969	9,557
2025-01-21	58.353	59.640	57.670	58.898	56.157	4,976
2025-01-17	56.260	57.985	56.260	57.970	55.273	4,447
2025-01-16	57.950	57.950	55.560	56.890	54.243	15,047
2025-01-15	58.120	58.410	57.242	57.350	54.682	4,520
2025-01-14	56.210	56.489	55.532	56.445	53.819	927
2025-01-13	54.400	55.840	54.400	55.530	52.946	3,446
2025-01-10	57.710	57.710	54.495	55.289	52.716	6,231
2025-01-08	57.630	57.630	56.135	56.270	53.652	1,240
2025-01-07	58.770	59.035	58.179	58.340	55.626	1,719
2025-01-06	58.110	59.845	57.760	58.758	56.024	5,444
2025-01-03	57.216	57.990	56.304	57.990	55.292	3,182
2025-01-02	58.807	58.807	56.485	56.676	54.039	43,882
2024-12-31	57.880	57.880	56.919	56.919	54.271	625
2024-12-30	58.450	58.450	56.810	57.390	54.720	4,260
2024-12-27	58.260	58.516	57.785	58.206	55.498	1,981
2024-12-24	57.810	58.560	57.310	58.560	55.835	4,748
2024-12-23	55.872	57.730	55.855	57.670	54.987	4,904
2024-12-20	55.790	57.030	55.480	56.600	53.967	4,036
2024-12-19	56.160	57.642	56.160	56.605	53.972	2,305
2024-12-18	58.892	59.750	58.420	58.420	55.702	3,852
2024-12-17	58.990	59.650	58.120	58.169	55.462	2,063
2024-12-16	59.250	59.540	57.950	58.960	56.217	3,210
2024-12-13	61.000	61.200	59.940	59.940	57.151	4,894
2024-12-12	61.045	61.957	60.814	61.170	58.324	1,318
2024-12-11	61.980	62.650	61.100	61.460	58.601	13,131
2024-12-10	61.530	61.760	60.360	61.120	58.276	3,128
2024-12-09	59.535	62.640	59.130	62.160	59.268	81,131
2024-12-06	58.900	59.540	58.300	59.454	56.688	5,906
2024-12-05	61.690	61.700	58.765	58.805	56.069	8,139
2024-12-04	66.100	66.230	61.850	61.850	58.972	7,794
2024-12-03	68.200	69.600	66.391	66.391	63.302	7,614
2024-12-02	68.146	70.955	67.990	70.690	67.401	6,003
2024-11-29	68.700	69.450	68.090	68.170	64.998	11,091
2024-11-27	68.370	68.845	66.610	68.040	64.874	5,101
2024-11-26	69.910	70.830	68.180	68.640	65.446	7,451
2024-11-25	67.900	71.095	67.330	70.339	67.067	4,798
2024-11-22	65.660	66.667	65.385	66.562	63.465	4,690
2024-11-21	65.340	66.640	65.275	66.600	63.068	22,929
2024-11-20	65.060	65.060	63.740	64.030	60.634	4,075
2024-11-19	64.920	65.250	63.830	64.898	61.455	322,683
2024-11-18	63.180	65.000	63.049	64.806	61.369	36,386
2024-11-15	64.860	65.020	63.302	63.350	59.990	3,714
2024-11-14	67.030	67.220	65.700	65.878	62.383	1,296
2024-11-13	66.490	67.300	65.570	66.950	63.399	152,126

← NewerPage 8 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4550 USD
2026-05-21	0.4550 USD
2026-02-20	0.4550 USD
2025-11-21	0.4550 USD
2025-08-21	0.4550 USD
2025-05-21	0.4550 USD
2025-02-21	0.4550 USD
2024-11-22	0.4550 USD
2024-08-22	0.4540 USD
2024-05-21	0.4520 USD
2024-02-22	0.4500 USD
2023-11-21	0.4390 USD
2023-08-21	0.4100 USD
2023-05-19	0.3830 USD
2023-02-17	0.3580 USD
2022-11-21	0.3280 USD
2022-08-18	0.3010 USD
2022-05-19	0.2760 USD
2022-02-18	0.2530 USD
2021-11-18	0.2320 USD
2021-08-19	0.4370 USD
2021-05-20	0.4130 USD
2021-02-19	0.3900 USD
2020-11-19	0.3685 USD
2020-08-20	0.3680 USD
2020-05-20	0.3675 USD
2020-02-20	0.3670 USD
2019-11-20	0.3665 USD
2019-08-20	0.3660 USD
2019-05-20	0.3655 USD
2019-02-20	0.3650 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.